The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,019.00
-58.00 (-5.39%)
At close: Jan 8, 2026
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,024.00 | 1,026.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.37% | 29,129 |
| Jan 8, 2026 | 1,059.00 | 1,071.00 | 1,019.00 | 1,019.00 | 1,019.00 | -5.39% | 14,874 |
| Jan 7, 2026 | 1,089.00 | 1,100.00 | 1,067.00 | 1,077.00 | 1,077.00 | -2.00% | 18,516 |
| Jan 6, 2026 | 1,083.00 | 1,103.00 | 1,069.00 | 1,099.00 | 1,099.00 | 0.46% | 54,216 |
| Jan 5, 2026 | 1,088.00 | 1,117.00 | 1,082.00 | 1,094.00 | 1,094.00 | 1.20% | 18,497 |
| Jan 2, 2026 | 1,051.00 | 1,111.00 | 1,051.00 | 1,081.00 | 1,081.00 | 1.98% | 15,589 |
| Dec 30, 2025 | 1,065.00 | 1,120.00 | 1,035.00 | 1,060.00 | 1,060.00 | -0.47% | 196,384 |
| Dec 29, 2025 | 1,084.00 | 1,119.00 | 1,035.00 | 1,065.00 | 1,065.00 | 0.47% | 114,391 |
| Dec 26, 2025 | 1,057.00 | 1,122.00 | 1,046.00 | 1,060.00 | 1,060.00 | 0.28% | 470,834 |
| Dec 24, 2025 | 974.00 | 1,063.00 | 973.00 | 1,057.00 | 1,057.00 | 9.53% | 482,667 |
| Dec 23, 2025 | 960.00 | 985.00 | 933.00 | 965.00 | 965.00 | 1.26% | 86,840 |
| Dec 22, 2025 | 942.00 | 1,109.00 | 929.00 | 953.00 | 953.00 | 2.25% | 1,387,795 |
| Dec 19, 2025 | 938.00 | 945.00 | 931.00 | 932.00 | 932.00 | 0.11% | 8,402 |
| Dec 18, 2025 | 948.00 | 954.00 | 929.00 | 931.00 | 931.00 | -1.06% | 30,382 |
| Dec 17, 2025 | 961.00 | 976.00 | 941.00 | 941.00 | 941.00 | -2.08% | 16,355 |
| Dec 16, 2025 | 990.00 | 990.00 | 936.00 | 961.00 | 961.00 | -2.93% | 15,213 |
| Dec 15, 2025 | 977.00 | 1,008.00 | 977.00 | 990.00 | 990.00 | 1.23% | 18,337 |
| Dec 12, 2025 | 983.00 | 983.00 | 968.00 | 978.00 | 978.00 | -0.51% | 7,934 |
| Dec 11, 2025 | 973.00 | 985.00 | 969.00 | 983.00 | 983.00 | 1.03% | 27,471 |
| Dec 10, 2025 | 978.00 | 978.00 | 967.00 | 973.00 | 973.00 | -0.51% | 9,068 |
| Dec 9, 2025 | 962.00 | 980.00 | 962.00 | 978.00 | 978.00 | 0.51% | 6,599 |
| Dec 8, 2025 | 974.00 | 974.00 | 962.00 | 973.00 | 973.00 | 0.83% | 18,700 |
| Dec 5, 2025 | 958.00 | 975.00 | 955.00 | 965.00 | 965.00 | -0.62% | 28,134 |
| Dec 4, 2025 | 957.00 | 980.00 | 947.00 | 971.00 | 971.00 | - | 3,806 |
| Dec 3, 2025 | 958.00 | 974.00 | 958.00 | 971.00 | 971.00 | 1.15% | 9,569 |
| Dec 2, 2025 | 956.00 | 968.00 | 930.00 | 960.00 | 960.00 | 0.42% | 51,186 |
| Dec 1, 2025 | 991.00 | 991.00 | 956.00 | 956.00 | 956.00 | -3.53% | 12,535 |
| Nov 28, 2025 | 991.00 | 991.00 | 972.00 | 991.00 | 991.00 | - | 8,963 |
| Nov 27, 2025 | 948.00 | 992.00 | 948.00 | 991.00 | 991.00 | 3.01% | 13,092 |
| Nov 26, 2025 | 961.00 | 996.00 | 961.00 | 962.00 | 962.00 | 0.10% | 8,641 |
| Nov 25, 2025 | 965.00 | 1,018.00 | 960.00 | 961.00 | 961.00 | -1.23% | 32,683 |
| Nov 24, 2025 | 996.00 | 996.00 | 973.00 | 973.00 | 973.00 | -2.70% | 4,504 |
| Nov 21, 2025 | 988.00 | 1,018.00 | 984.00 | 1,000.00 | 1,000.00 | 1.63% | 32,595 |
| Nov 20, 2025 | 959.00 | 1,014.00 | 959.00 | 984.00 | 984.00 | 0.92% | 25,332 |
| Nov 19, 2025 | 963.00 | 978.00 | 933.00 | 975.00 | 975.00 | 1.25% | 24,421 |
| Nov 18, 2025 | 1,002.00 | 1,020.00 | 963.00 | 963.00 | 963.00 | -4.94% | 29,776 |
| Nov 17, 2025 | 994.00 | 1,032.00 | 994.00 | 1,013.00 | 1,013.00 | 1.91% | 42,053 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 961.00 | 994.00 | 994.00 | -0.60% | 15,897 |
| Nov 13, 2025 | 1,000.00 | 1,004.00 | 975.00 | 1,000.00 | 1,000.00 | -1.77% | 60,050 |
| Nov 12, 2025 | 953.00 | 1,048.00 | 938.00 | 1,018.00 | 1,018.00 | 6.60% | 173,790 |
| Nov 11, 2025 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.10% | 7,785 |
| Nov 10, 2025 | 954.00 | 954.00 | 927.00 | 954.00 | 954.00 | - | 28,290 |
| Nov 7, 2025 | 956.00 | 956.00 | 929.00 | 954.00 | 954.00 | -0.10% | 34,453 |
| Nov 6, 2025 | 950.00 | 955.00 | 938.00 | 955.00 | 955.00 | 0.53% | 26,037 |
| Nov 5, 2025 | 954.00 | 971.00 | 936.00 | 950.00 | 950.00 | 1.50% | 11,026 |
| Nov 4, 2025 | 935.00 | 949.00 | 932.00 | 936.00 | 936.00 | 0.11% | 19,523 |
| Nov 3, 2025 | 939.00 | 946.00 | 935.00 | 935.00 | 935.00 | -0.11% | 60,461 |
| Oct 31, 2025 | 970.00 | 1,131.00 | 936.00 | 936.00 | 936.00 | -3.51% | 1,174,460 |
| Oct 30, 2025 | 1,010.00 | 1,010.00 | 946.00 | 970.00 | 970.00 | -3.96% | 56,501 |
| Oct 29, 2025 | 1,008.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 0.20% | 28,605 |